GEN Restaurant Group, Inc. - Class A Common Stock (GENK)

1.3900
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 8:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GEN Restaurant Group, Inc. - Class A Common Stock (GENK)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.391.521.301.39397,0321.39
11/02/20261.571.621.381.3970,9791.39
10/30/20261.551.621.461.49212,3311.49
10/29/20261.641.651.571.6333,7811.63
10/28/20261.521.611.521.6055,6241.60
10/27/20261.491.591.481.5767,8701.57
10/26/20261.501.531.471.5173,2651.51
10/23/20261.521.561.511.5349,7011.53
10/22/20261.521.601.501.5784,8021.57
10/21/20261.601.631.511.52110,5191.52
10/20/20261.601.641.591.6289,5681.62
10/19/20261.671.691.611.61170,2501.61
10/16/20261.661.751.601.69377,4581.69
10/15/20261.681.841.491.692,302,5971.69
10/14/20262.472.531.581.6956,809,4831.69
10/13/20261.561.601.391.4571,9581.45
10/12/20261.771.771.561.5818,6161.58
10/09/20261.621.721.601.6638,0791.66
10/08/20261.611.611.561.6013,7151.60
10/07/20261.571.641.571.5922,3481.59
10/06/20261.621.661.551.5711,4391.57
10/05/20261.581.681.561.6120,4441.61
10/02/20261.671.671.571.6115,6411.61
10/01/20261.601.701.571.6833,4761.68
9/30/20261.721.751.611.6125,7411.61
9/29/20261.701.801.701.704,1191.70
9/28/20261.701.751.701.7116,3441.71
9/25/20261.751.881.701.7416,4201.74
9/24/20261.741.741.641.7013,6621.70
9/23/20261.661.721.631.7016,7601.70
9/22/20261.671.711.601.6814,5161.68
9/21/20261.701.851.631.7247,7471.72
9/18/20261.641.781.631.7059,8091.70
9/17/20261.571.721.571.6885,8921.68
9/16/20261.671.811.511.60100,2911.60
9/15/20261.721.851.561.66150,7271.66
9/14/20261.821.841.741.7537,2651.75
9/11/20261.831.851.771.7833,7741.78
9/10/20261.811.851.791.8521,1531.85
9/09/20261.921.921.831.889,2391.88
9/08/20261.901.941.881.8941,2911.89
9/04/20261.861.981.861.9039,3491.90
9/03/20261.961.961.891.8930,4501.89
9/02/20261.931.981.851.92115,1511.92
9/01/20261.911.921.881.9022,2251.90
8/31/20261.921.951.891.9128,4131.91
8/28/20261.972.061.911.916,7311.91
8/27/20262.042.051.951.9524,2991.95
8/26/20261.972.001.951.9730,1911.97
8/25/20261.982.001.941.9822,5611.98
8/24/20262.022.021.931.9738,1431.97
8/21/20261.762.091.752.08371,0822.08
8/20/20261.751.751.701.74140,6221.74
8/19/20261.811.871.701.78179,6611.78
8/18/20261.881.921.811.8129,1701.81
8/17/20261.931.951.851.8953,9911.89
8/14/20261.901.951.851.93125,8031.93
8/13/20261.951.981.901.9598,0101.95
8/12/20262.072.091.851.92402,5971.92
8/11/20262.122.321.972.001,970,1952.00
8/10/20261.951.991.791.826,924,9591.82
8/07/20262.002.031.961.968,1121.96
8/06/20262.072.071.952.075,0732.07
8/05/20262.012.071.972.0712,2372.07
8/04/20261.972.041.951.9841,4331.98